Venerable Various Insurance Trust - Moderate Allocation Fund (VMAVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.65
+0.01 (0.09%)
Feb 17, 2026, 9:30 AM EST
VMAVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.09% |
| Feb 13, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.09% |
| Feb 12, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.85% |
| Feb 11, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.09% |
| Feb 10, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.09% |
| Feb 9, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.34% |
| Feb 6, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 1.12% |
| Feb 5, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.60% |
| Feb 4, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.26% |
| Feb 3, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.51% |
| Feb 2, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.34% |
| Jan 30, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.34% |
| Jan 29, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.09% |
| Jan 28, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Jan 27, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.26% |
| Jan 26, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.43% |
| Jan 23, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| Jan 22, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.34% |
| Jan 21, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.78% |
| Jan 20, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.37% |
| Jan 16, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.09% |
| Jan 15, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.26% |
| Jan 14, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.34% |
| Jan 13, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.17% |
| Jan 12, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.09% |
| Jan 9, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.43% |
| Jan 8, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Jan 7, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.17% |
| Jan 6, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.43% |
| Jan 5, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.52% |
| Jan 2, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.09% |
| Dec 31, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.43% |
| Dec 30, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.09% |
| Dec 29, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.26% |
| Dec 26, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.09% |
| Dec 24, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.17% |
| Dec 23, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.26% |
| Dec 22, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.43% |
| Dec 19, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.52% |
| Dec 18, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.52% |
| Dec 17, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.61% |
| Dec 16, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.17% |
| Dec 15, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.09% |
| Dec 12, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.69% |
| Dec 11, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.26% |
| Dec 10, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.52% |
| Dec 9, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.09% |
| Dec 8, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.26% |
| Dec 5, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.09% |
| Dec 4, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.09% |